Radian Group Inc. Historical Stock Prices

RDN 
$17.95
*  
unch
unch
Get RDN Alerts
*Delayed - data as of Aug. 31, 2015 14:11 ET  -  Find a broker to begin trading RDN now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RDN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:11  17.87  18.04  17.815  17.95 1,011,725
08/28/2015 17.83 18 17.81 17.95 1,676,893
08/27/2015 17.59 17.97 17.4 17.9 2,000,192
08/26/2015 17.17 17.45 16.9 17.41 3,338,948
08/25/2015 17.4 17.4 16.8699 16.89 2,510,194
08/24/2015 16.71 17.395 16.35 16.93 4,715,469
08/21/2015 17.61 17.76 17.34 17.49 2,503,730
08/20/2015 17.98 18 17.74 17.84 2,188,594
08/19/2015 18.11 18.2 17.99 18.14 1,759,846
08/18/2015 18.45 18.5 18.18 18.24 2,118,427
08/17/2015 18.5 18.6 18.37 18.45 1,735,218
08/14/2015 18.3 18.575 18.26 18.57 984,381
08/13/2015 18.37 18.5 18.35 18.36 920,950
08/12/2015 18.17 18.39 17.99 18.34 1,483,322
08/11/2015 18.36 18.58 18.23 18.33 1,567,116
08/10/2015 18.23 18.52 18.19 18.5 1,496,174
08/07/2015 18.15 18.19 18 18.14 2,550,794
08/06/2015 18.25 18.41 18.18 18.28 2,435,489
08/05/2015 18.34 18.5 18.22 18.27 1,635,638
08/04/2015 18.39 18.56 18.235 18.29 2,318,204
08/03/2015 18.45 18.69 18.345 18.42 1,650,764
07/31/2015 18.54 18.64 18.39 18.46 1,509,405
07/30/2015 18.46 18.63 18.43 18.54 1,175,206
07/29/2015 18.38 18.6 18.35 18.51 1,608,827
07/28/2015 18.42 18.54 18.1199 18.44 2,381,076
07/27/2015 18.05 18.53 17.92 18.33 2,874,564
07/24/2015 18.26 18.38 18.165 18.21 2,533,204
07/23/2015 18.5 18.68 18.211 18.34 2,371,536
07/22/2015 18.65 18.71 18.34 18.44 2,430,035
07/21/2015 18.6 18.75 18.455 18.53 2,749,480
07/20/2015 18.77 18.87 18.6 18.61 2,275,089
07/17/2015 18.76 18.95 18.675 18.72 1,291,841
07/16/2015 18.93 18.93 18.58 18.75 2,636,357
07/15/2015 18.93 19.025 18.73 18.82 2,540,666
07/14/2015 18.7 18.85 18.586 18.82 1,556,103
07/13/2015 18.51 18.7 18.44 18.6 1,430,033
07/10/2015 18.61 18.7 18.38 18.41 1,988,448
07/09/2015 18.47 18.54 18.34 18.42 1,597,433
07/08/2015 18.28 18.56 18.1 18.23 3,228,491
07/07/2015 18.54 18.58 17.915 18.42 2,283,152
07/06/2015 18.5 18.8 18.28 18.49 2,516,262
07/02/2015 18.67 18.765 18.49 18.65 2,289,627
07/01/2015 18.94 19.12 18.62 18.66 3,574,196
06/30/2015 18.72 18.97 18.51 18.76 7,290,939
06/29/2015 18.65 18.97 18.43 18.6 2,986,432
06/26/2015 18.93 19.13 18.86 18.87 3,366,566
06/25/2015 18.68 18.98 18.64 18.92 2,262,100
06/24/2015 18.8 18.95 18.585 18.66 2,562,315
06/23/2015 18.85 19.05 18.765 18.87 2,856,842
06/22/2015 18.65 18.895 18.52 18.84 2,608,730
06/19/2015 18.6 18.68 18.42 18.5 3,970,166
06/18/2015 18.74 18.91 18.605 18.66 6,609,588
06/17/2015 18.7 18.75 18.53 18.68 4,337,831
06/16/2015 18.34 18.64 18.274 18.58 1,542,299
06/15/2015 18.27 18.45 18.07 18.37 1,393,674
06/12/2015 18.29 18.48 18.16 18.36 2,061,441
06/11/2015 18.18 18.38 18 18.35 6,793,729
06/10/2015 17.82 18.25 17.741 18.11 2,213,994
06/09/2015 17.94 17.94 17.55 17.73 1,511,153
06/08/2015 17.97 18.02 17.82 17.88 1,723,154
06/05/2015 18.09 18.14 17.895 17.97 1,213,372
06/04/2015 18.1 18.3 17.8 17.98 1,697,570
06/03/2015 18.02 18.28 17.92 18.15 3,331,787
06/02/2015 17.79 18.135 17.743 17.93 1,211,019
06/01/2015 18.03 18.13 17.75 17.88 1,390,983
05/29/2015 17.94 18.21 17.85 17.92 1,709,647
05/28/2015 17.87 17.97 17.72 17.91 1,385,497
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?